iShares ESG Aware MSCI EAFE ETF (ESGD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in iShares ESG Aware MSCI EAFE ETF (ESGD) 10 years ago, it would be worth $2,351.16 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,452.36, while $1000 invested 1 year ago would be worth $1,098.22. This corresponds to total returns of 135.12%, 45.24%, 9.82%, respectively, with annualized returns of 8.92%, 7.75%, 9.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 101.7 | 101.97 | 101.97 | 102.18 | 101.46 | 188,180 |
| October 22, 2026 | 102.61 | 102.31 | 102.31 | 102.75 | 102.09 | 369,962 |
| October 21, 2026 | 103.53 | 103.16 | 103.16 | 103.54 | 102.86 | 261,725 |
| October 20, 2026 | 102.17 | 102.88 | 102.88 | 103.16 | 102.1 | 207,896 |
| October 19, 2026 | 102.59 | 102.04 | 102.04 | 102.72 | 101.99 | 280,727 |
| October 16, 2026 | 103.58 | 102.74 | 102.74 | 103.71 | 102.47 | 173,466 |
| October 15, 2026 | 102.18 | 102.8 | 102.8 | 102.85 | 101.87 | 309,241 |
| October 14, 2026 | 102.12 | 101.97 | 101.97 | 102.31 | 101.66 | 206,255 |
| October 13, 2026 | 102.89 | 102.64 | 102.64 | 102.91 | 102.36 | 235,940 |
| October 12, 2026 | 102.59 | 102.21 | 102.21 | 102.6 | 102.17 | 178,360 |
| October 09, 2026 | 102.18 | 102.46 | 102.46 | 102.51 | 102.07 | 373,463 |
| October 08, 2026 | 101.7 | 101.8 | 101.8 | 101.96 | 101.16 | 369,475 |
| October 07, 2026 | 101.98 | 102.2 | 102.2 | 102.33 | 101.67 | 202,669 |
| October 06, 2026 | 103.66 | 103.37 | 103.37 | 103.86 | 103.34 | 1.15M |
| October 05, 2026 | 102.64 | 103.15 | 103.15 | 103.31 | 102.33 | 281,770 |
| October 02, 2026 | 102.79 | 103.15 | 103.15 | 103.34 | 102.53 | 300,464 |
| October 01, 2026 | 102.61 | 102.05 | 102.05 | 102.69 | 101.55 | 890,501 |
| September 30, 2026 | 104 | 103.05 | 103.05 | 104.15 | 102.93 | 1.56M |
| September 29, 2026 | 103.71 | 103.76 | 103.76 | 103.88 | 103.12 | 431,881 |
| September 28, 2026 | 104.07 | 104.22 | 104.22 | 104.68 | 103.72 | 752,002 |
| September 25, 2026 | 104.3 | 104.72 | 104.72 | 104.76 | 103.99 | 229,731 |
| September 24, 2026 | 103.66 | 103.67 | 103.67 | 104.05 | 103.07 | 240,347 |
| September 23, 2026 | 104.6 | 103.97 | 103.97 | 104.71 | 103.61 | 796,238 |
| September 22, 2026 | 105.66 | 105.76 | 105.76 | 105.99 | 105.1 | 832,493 |
| September 21, 2026 | 105.1 | 105.25 | 105.25 | 105.44 | 104.79 | 204,623 |
| September 18, 2026 | 104.17 | 104.05 | 104.05 | 104.22 | 103.67 | 281,017 |
| September 17, 2026 | 105.33 | 105.04 | 105.04 | 105.42 | 104.9 | 185,199 |
| September 16, 2026 | 104.92 | 104.01 | 104.01 | 105.18 | 103.4 | 459,177 |
| September 15, 2026 | 104.43 | 104.41 | 104.41 | 104.46 | 104.03 | 207,660 |
| September 11, 2026 | 105.94 | 105.66 | 105.66 | 106.03 | 105.58 | 192,842 |
| September 10, 2026 | 105.1 | 104.76 | 104.76 | 105.37 | 104.57 | 271,188 |
| September 09, 2026 | 106.32 | 105.57 | 105.57 | 106.32 | 105.54 | 193,859 |
| September 08, 2026 | 107.26 | 106.68 | 106.68 | 107.31 | 106.68 | 251,759 |
| September 04, 2026 | 106.85 | 107.3 | 107.3 | 107.52 | 106.84 | 175,584 |
| September 03, 2026 | 106.98 | 107.16 | 107.16 | 107.33 | 106.59 | 175,562 |
| September 02, 2026 | 105.63 | 106.03 | 106.03 | 106.05 | 105.6 | 172,185 |
| September 01, 2026 | 105.95 | 105.43 | 105.43 | 106.16 | 105.25 | 336,049 |
| August 31, 2026 | 107.03 | 106.43 | 106.43 | 107.08 | 106.22 | 184,269 |
| August 28, 2026 | 107.38 | 106.66 | 106.66 | 107.65 | 106.48 | 189,836 |
| August 27, 2026 | 107.05 | 106.95 | 106.95 | 107.1 | 106.54 | 309,179 |
| August 26, 2026 | 107.6 | 107.21 | 107.21 | 107.73 | 107.09 | 206,124 |
| August 25, 2026 | 107.48 | 107.73 | 107.73 | 107.76 | 107.19 | 605,797 |
| August 24, 2026 | 106.93 | 107.04 | 107.04 | 107.23 | 106.82 | 166,463 |
| August 21, 2026 | 107.14 | 107.31 | 107.31 | 107.35 | 107.03 | 191,581 |
| August 20, 2026 | 106.33 | 106.26 | 106.26 | 106.77 | 106.15 | 400,576 |
| August 19, 2026 | 106.8 | 106.54 | 106.54 | 107.05 | 106.42 | 1.07M |
| August 18, 2026 | 106.86 | 106.26 | 106.26 | 106.99 | 106.21 | 213,483 |
| August 17, 2026 | 107.72 | 107.55 | 107.55 | 107.95 | 107.38 | 196,363 |
| August 14, 2026 | 107.77 | 107.72 | 107.72 | 107.99 | 107.58 | 182,220 |
| August 13, 2026 | 107.64 | 107.78 | 107.78 | 108 | 107.63 | 209,648 |
| August 12, 2026 | 107.84 | 107.61 | 107.61 | 107.92 | 107.45 | 248,222 |
| August 11, 2026 | 107.53 | 107.14 | 107.14 | 107.69 | 106.94 | 285,911 |
| August 10, 2026 | 107.42 | 107.09 | 107.09 | 107.49 | 107.03 | 307,197 |
| August 07, 2026 | 107.87 | 107.68 | 107.68 | 107.87 | 107.29 | 198,118 |
| August 06, 2026 | 106.66 | 106.46 | 106.46 | 107 | 106.35 | 184,867 |
| August 05, 2026 | 107 | 106.5 | 106.5 | 107.02 | 106.44 | 210,309 |
| August 04, 2026 | 105.84 | 106.38 | 106.38 | 106.55 | 105.67 | 186,667 |
| August 03, 2026 | 104.76 | 105.04 | 105.04 | 105.14 | 104.61 | 193,991 |
| July 31, 2026 | 104.86 | 104.7 | 104.7 | 104.93 | 103.74 | 219,154 |
| July 30, 2026 | 104.07 | 105.34 | 105.34 | 105.46 | 103.92 | 190,655 |